Options Chain for AFFIRM HLDGS INC COM CL A (AFRM) - $63.97 as of 11/20/2024 7:42:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.85 | 40.35 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 32.00 | 35.15 | 25.00 | 0.00 | 0.00% | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 27.10 | 30.25 | 18.56 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 39.00 | 23.85 | 24.95 | 24.66 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.98 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 23.25 | 24.00 | 23.70 | +9.70 | +69.29% | 2 | 3 | 1.20 | 0.97 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 41.00 | 21.45 | 23.15 | 15.00 | 0.00 | 0.00% | 0 | 22 | 1.37 | 0.97 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 42.00 | 21.35 | 22.05 | 6.57 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.96 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 43.00 | 20.50 | 21.15 | % | 0 | 0 | 1.30 | 0.95 | 0.01 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 44.00 | 19.50 | 20.20 | 20.44 | +9.29 | +83.32% | 10 | 14 | 1.03 | 0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 18.60 | 19.25 | 19.60 | 0.00 | 0.00% | 0 | 44 | 0.94 | 0.94 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 46.00 | 17.70 | 18.40 | 17.65 | 0.00 | 0.00% | 0 | 45 | 0.96 | 0.92 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 47.00 | 16.80 | 17.50 | 16.80 | 0.00 | 0.00% | 0 | 38 | 1.09 | 0.91 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 48.00 | 15.70 | 16.60 | 14.92 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.90 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 49.00 | 14.55 | 16.65 | 12.60 | 0.00 | 0.00% | 0 | 49 | 0.62 | 0.89 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 14.00 | 15.05 | 14.67 | +1.29 | +9.65% | 81 | 110 | 0.72 | 0.87 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 51.00 | 12.70 | 14.90 | 12.78 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.85 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 52.00 | 12.60 | 13.25 | 11.90 | 0.00 | 0.00% | 0 | 54 | 0.71 | 0.83 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 53.00 | 11.45 | 12.40 | 12.20 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.81 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 54.00 | 10.30 | 11.65 | 12.00 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.79 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 55.00 | 10.20 | 11.35 | 10.93 | 0.00 | 0.00% | 0 | 72 | 0.70 | 0.77 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 56.00 | 8.80 | 11.30 | 10.00 | +0.63 | +6.73% | 30 | 66 | 0.72 | 0.75 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 57.00 | 7.45 | 10.65 | 9.90 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.72 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 58.00 | 8.50 | 9.05 | 9.21 | +0.88 | +10.57% | 13 | 89 | 0.72 | 0.70 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 59.00 | 8.10 | 8.35 | 8.43 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.67 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 60.00 | 7.15 | 7.75 | 7.74 | -0.51 | -6.19% | 10 | 1,841 | 0.73 | 0.64 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 61.00 | 6.20 | 7.20 | 6.35 | 0.00 | 0.00% | 0 | 74 | 0.67 | 0.62 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 62.00 | 6.45 | 6.70 | 6.40 | -0.80 | -11.12% | 12 | 86 | 0.73 | 0.59 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 63.00 | 6.00 | 6.20 | 6.25 | -0.25 | -3.85% | 6 | 10 | 0.73 | 0.56 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 64.00 | 5.55 | 5.80 | 5.50 | -0.65 | -10.57% | 4 | 23 | 0.73 | 0.53 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 65.00 | 5.15 | 5.35 | 5.25 | -0.46 | -8.06% | 140 | 227 | 0.73 | 0.51 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 66.00 | 4.75 | 4.95 | 5.30 | +0.30 | +6.00% | 2 | 6 | 0.73 | 0.48 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 67.00 | 4.40 | 4.60 | 4.80 | -0.25 | -4.95% | 4 | 5 | 0.74 | 0.46 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 68.00 | 3.90 | 4.20 | 4.25 | -0.06 | -1.40% | 4 | 30 | 0.74 | 0.43 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 69.00 | 3.50 | 4.05 | 4.10 | -0.13 | -3.08% | 5 | 42 | 0.74 | 0.41 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 70.00 | 3.25 | 3.60 | 3.40 | -0.50 | -12.83% | 40 | 293 | 0.74 | 0.38 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 71.00 | 3.15 | 3.55 | 3.15 | -0.45 | -12.50% | 1 | 21 | 0.74 | 0.36 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 72.00 | 2.90 | 3.30 | 1.99 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.34 | 0.02 | -0.08 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 73.00 | 2.63 | 2.93 | 2.85 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.32 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 74.00 | 2.25 | 2.68 | 1.96 | 0.00 | 0.00% | 0 | 35 | 0.75 | 0.30 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 75.00 | 2.27 | 2.46 | 2.25 | -0.45 | -16.67% | 7 | 1,614 | 0.75 | 0.28 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 76.00 | 2.08 | 2.39 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.27 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 77.00 | 1.89 | 2.14 | % | 0 | 0 | 0.75 | 0.25 | 0.02 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
| 78.00 | 1.57 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.23 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 79.00 | 1.61 | 1.94 | 1.90 | +0.17 | +9.83% | 1 | 3 | 0.77 | 0.22 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 80.00 | 1.48 | 1.71 | 1.57 | 0.00 | 0.00% | 8 | 24 | 0.76 | 0.21 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 0.78 | 1.28 | 1.17 | +0.22 | +23.16% | 5 | 52 | 0.79 | 0.15 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.16 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 1.34 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.02 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 39 | 0.97 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 39.00 | 0.05 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 45 | 0.83 | -0.02 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 0.05 | 0.37 | 0.26 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.03 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 41.00 | 0.10 | 0.38 | 0.27 | 0.00 | 0.00% | 51 | 76 | 0.79 | -0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 42.00 | 0.14 | 0.46 | 0.36 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.04 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 43.00 | 0.24 | 0.53 | 0.33 | -0.12 | -26.67% | 4 | 1,526 | 0.81 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 44.00 | 0.18 | 0.47 | 0.37 | -0.25 | -40.33% | 4 | 16 | 0.78 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 0.40 | 0.50 | 0.51 | -0.06 | -10.53% | 12 | 20 | 0.76 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 46.00 | 0.50 | 0.69 | 0.80 | 0.00 | 0.00% | 0 | 17 | 0.78 | -0.08 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 47.00 | 0.60 | 0.84 | 0.68 | 0.00 | 0.00% | 0 | 17 | 0.77 | -0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 48.00 | 0.72 | 0.98 | 0.90 | +0.13 | +16.89% | 6 | 10 | 0.77 | -0.10 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 49.00 | 0.85 | 0.96 | 0.90 | -0.02 | -2.18% | 5 | 13 | 0.74 | -0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 0.90 | 1.15 | 1.09 | -0.03 | -2.68% | 43 | 111 | 0.74 | -0.13 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 51.00 | 0.99 | 1.52 | 1.39 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.15 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 52.00 | 1.19 | 1.69 | 1.60 | 0.00 | 0.00% | 0 | 178 | 0.75 | -0.17 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 53.00 | 1.57 | 1.97 | 2.66 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.19 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 54.00 | 1.67 | 2.20 | 1.91 | -0.17 | -8.18% | 1 | 45 | 0.75 | -0.21 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 55.00 | 2.12 | 2.41 | 2.50 | +0.21 | +9.17% | 8 | 81 | 0.74 | -0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 56.00 | 2.26 | 2.81 | 5.05 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.25 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 57.00 | 2.74 | 3.05 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.28 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 58.00 | 3.20 | 3.40 | 3.50 | +0.20 | +6.07% | 4 | 4 | 0.74 | -0.30 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 59.00 | 3.35 | 4.00 | 3.75 | -0.85 | -18.48% | 3 | 29 | 0.73 | -0.33 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 60.00 | 3.75 | 4.25 | 4.01 | +0.05 | +1.27% | 6 | 18 | 0.74 | -0.36 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 61.00 | 4.45 | 4.65 | 5.55 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.38 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 62.00 | 3.60 | 5.15 | 5.15 | 0.00 | 0.00% | 0 | 57 | 0.73 | -0.41 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 63.00 | 5.45 | 5.60 | % | 0 | 0 | 0.73 | -0.44 | 0.03 | -0.08 | 11/20/2024 3:59:42 PM EST | |||
| 64.00 | 6.00 | 6.25 | 6.65 | +0.39 | +6.23% | 1 | 4 | 0.73 | -0.47 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 65.00 | 6.60 | 6.80 | 6.63 | -1.04 | -13.56% | 1 | 14 | 0.73 | -0.49 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 66.00 | 7.15 | 7.40 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.52 | 0.03 | -0.08 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 67.00 | 7.85 | 8.15 | 8.22 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.54 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 68.00 | 7.35 | 9.85 | 12.85 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.57 | 0.03 | -0.08 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 69.00 | 9.10 | 9.45 | % | 0 | 0 | 0.74 | -0.59 | 0.03 | -0.08 | 11/20/2024 3:59:42 PM EST | |||
| 70.00 | 9.60 | 10.55 | 10.24 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.62 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 71.00 | 9.40 | 10.85 | % | 0 | 0 | 0.73 | -0.64 | 0.03 | -0.08 | 11/20/2024 3:59:42 PM EST | |||
| 72.00 | 10.65 | 11.60 | % | 0 | 0 | 0.69 | -0.66 | 0.02 | -0.08 | 11/20/2024 3:59:42 PM EST | |||
| 73.00 | 11.95 | 12.40 | % | 0 | 0 | 0.74 | -0.68 | 0.02 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
| 74.00 | 11.95 | 13.40 | % | 0 | 0 | 0.70 | -0.70 | 0.02 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 12.05 | 14.65 | % | 0 | 0 | 0.75 | -0.72 | 0.02 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
| 76.00 | 13.80 | 15.25 | % | 0 | 0 | 0.74 | -0.73 | 0.02 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
| 77.00 | 13.60 | 17.55 | % | 0 | 0 | 1.05 | -0.75 | 0.02 | -0.07 | 11/20/2024 3:59:42 PM EST | |||
| 78.00 | 15.00 | 17.35 | 16.51 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.77 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 79.00 | 15.90 | 18.20 | % | 0 | 0 | 0.78 | -0.78 | 0.02 | -0.06 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 17.75 | 19.25 | % | 0 | 0 | 0.70 | -0.79 | 0.02 | -0.06 | 11/20/2024 3:59:42 PM EST | |||
| 85.00 | 22.15 | 24.15 | % | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.05 | 11/20/2024 3:59:42 PM EST |